Nustar Energy LP (NY: NS )

15.25 +0.07 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 39.12 41.63 39.11 41.06 237,154 +1.52(+3.84%)
Dec 30, 2008 39.00 39.54 37.70 39.54 292,779 +0.62(+1.59%)
Dec 29, 2008 40.27 40.27 38.50 38.92 217,575 -0.43(-1.09%)
Dec 26, 2008 39.17 39.53 38.30 39.35 139,362 +0.77(+2.00%)
Dec 24, 2008 40.19 40.22 38.20 38.58 164,224 -1.93(-4.76%)
Dec 23, 2008 40.97 41.72 40.07 40.51 138,879 -0.32(-0.78%)
Dec 22, 2008 42.00 42.20 40.35 40.83 198,765 -1.06(-2.53%)
Dec 19, 2008 41.92 42.99 41.28 41.89 165,191 -0.01(-0.02%)
Dec 18, 2008 44.19 44.19 41.63 41.90 232,451 -1.73(-3.97%)
Dec 17, 2008 43.14 43.99 42.31 43.63 184,935 +0.50(+1.16%)
Dec 16, 2008 41.16 43.88 41.16 43.13 279,670 +1.88(+4.56%)
Dec 15, 2008 43.46 43.46 40.15 41.25 221,689 -1.09(-2.57%)
Dec 12, 2008 40.06 42.60 40.00 42.34 265,773 +0.36(+0.86%)
Dec 11, 2008 43.64 43.80 41.49 41.98 337,426 -0.92(-2.14%)
Dec 10, 2008 40.94 42.92 39.55 42.90 362,263 +3.56(+9.05%)
Dec 09, 2008 38.74 41.56 38.30 39.34 569,636 -0.01(-0.03%)
Dec 08, 2008 38.05 39.88 37.61 39.35 254,673 +2.98(+8.19%)
Dec 05, 2008 36.69 36.70 35.00 36.37 200,063 -0.13(-0.36%)
Dec 04, 2008 37.90 38.17 36.03 36.50 167,332 -1.70(-4.45%)
Dec 03, 2008 37.75 38.26 36.64 38.20 124,019 +0.91(+2.44%)
Dec 02, 2008 38.05 38.47 37.00 37.29 140,082 +0.04(+0.11%)
Dec 01, 2008 39.00 39.66 37.04 37.25 186,037 -2.55(-6.41%)
Nov 28, 2008 38.61 39.87 38.32 39.80 72,624 +1.47(+3.84%)
Nov 26, 2008 36.20 39.00 36.19 38.33 182,197 +0.92(+2.46%)
Nov 25, 2008 38.19 39.58 36.19 37.41 169,913 +0.00(+0.00%)
Nov 24, 2008 34.00 38.01 34.00 37.41 302,658 +4.29(+12.95%)
Nov 21, 2008 33.75 34.77 30.20 33.12 680,174 -0.30(-0.90%)
Nov 20, 2008 36.30 36.44 33.00 33.42 399,005 -3.86(-10.35%)
Nov 19, 2008 39.59 40.48 37.20 37.28 207,697 -3.04(-7.54%)
Nov 18, 2008 41.01 41.71 39.50 40.32 220,488 -1.32(-3.17%)
Nov 17, 2008 42.50 42.83 41.22 41.64 104,089 -0.75(-1.77%)
Nov 14, 2008 43.49 44.14 42.19 42.39 165,130 -1.14(-2.62%)
Nov 13, 2008 44.27 44.27 40.94 43.53 307,911 +0.78(+1.82%)
Nov 12, 2008 44.55 45.18 42.56 42.75 214,315 -1.70(-3.82%)
Nov 11, 2008 45.59 45.60 44.20 44.45 158,270 -1.04(-2.29%)
Nov 10, 2008 46.89 46.89 44.91 45.49 170,018 +0.70(+1.56%)
Nov 07, 2008 44.40 45.90 44.22 44.79 121,531 +0.38(+0.86%)
Nov 06, 2008 45.79 46.12 43.54 44.41 180,970 -1.39(-3.03%)
Nov 05, 2008 45.66 46.49 45.31 45.80 234,959 +0.15(+0.33%)
Nov 04, 2008 46.14 46.65 45.45 45.65 246,556 +0.70(+1.56%)
Nov 03, 2008 45.33 45.80 44.10 44.95 205,675 -1.19(-2.58%)
Oct 31, 2008 45.40 46.25 45.00 46.14 163,423 +0.94(+2.08%)
Oct 30, 2008 45.49 45.49 44.01 45.20 207,790 +1.20(+2.73%)
Oct 29, 2008 43.22 45.00 42.05 44.00 314,256 +0.67(+1.55%)
Oct 28, 2008 42.54 43.39 41.55 43.33 296,043 +1.33(+3.17%)
Oct 27, 2008 41.50 43.22 40.25 42.00 215,690 -0.01(-0.02%)
Oct 24, 2008 39.97 42.62 39.73 42.01 177,873 +0.08(+0.19%)
Oct 23, 2008 43.57 43.57 38.24 41.93 360,808 +0.02(+0.05%)
Oct 22, 2008 42.00 42.52 41.06 41.91 165,590 -0.75(-1.76%)
Oct 21, 2008 42.83 43.86 42.37 42.66 162,406 -0.39(-0.91%)
Oct 20, 2008 41.64 43.72 41.64 43.05 228,890 +2.14(+5.23%)
Oct 17, 2008 38.53 41.72 38.53 40.91 233,725 +2.39(+6.20%)
Oct 16, 2008 36.87 38.77 36.87 38.52 287,375 +1.19(+3.19%)
Oct 15, 2008 37.45 38.84 36.15 37.33 237,035 -1.17(-3.04%)
Oct 14, 2008 39.88 42.30 37.79 38.50 418,271 +0.71(+1.88%)
Oct 13, 2008 32.17 37.83 32.00 37.79 458,632 +6.90(+22.34%)
Oct 10, 2008 28.01 31.43 27.00 30.89 591,897 -0.38(-1.22%)
Oct 09, 2008 32.88 36.21 31.06 31.27 338,309 -1.41(-4.31%)
Oct 08, 2008 34.62 34.70 29.64 32.68 716,885 -1.94(-5.60%)
Oct 07, 2008 37.95 38.21 34.44 34.62 324,531 -3.41(-8.97%)
Oct 06, 2008 41.41 41.41 35.06 38.03 522,373 -4.13(-9.80%)
Oct 03, 2008 43.40 44.41 42.01 42.16 127,164 -0.68(-1.59%)
Oct 02, 2008 43.25 43.43 41.82 42.84 239,903 -0.56(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.